Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.826 | 1.870 | 1.825 | 1.860 | 1,200 | -0.05(-2.62%) |
May 27, 2016 | 1.790 | 1.910 | 1.910 | 1.910 | 200 | +0.00(+0.00%) |
May 26, 2016 | 1.810 | 1.910 | 1.810 | 1.910 | 1,370 | +0.00(+0.01%) |
May 25, 2016 | 1.920 | 1.920 | 1.854 | 1.910 | 5,678 | -0.01(-0.53%) |
May 24, 2016 | 1.830 | 1.920 | 1.810 | 1.920 | 802 | -0.00(-0.08%) |
May 23, 2016 | 1.890 | 1.922 | 1.888 | 1.922 | 9,980 | +0.03(+1.67%) |
May 20, 2016 | 1.910 | 1.910 | 1.890 | 1.890 | 370 | -0.02(-1.05%) |
May 18, 2016 | 1.830 | 1.910 | 1.910 | 1.910 | 5,000 | +0.00(+0.00%) |
May 17, 2016 | 1.850 | 1.910 | 1.850 | 1.910 | 1,400 | +0.00(+0.00%) |
May 16, 2016 | 1.890 | 1.910 | 1.890 | 1.910 | 794 | -0.04(-2.01%) |
May 13, 2016 | 1.940 | 1.950 | 1.940 | 1.949 | 462 | +0.03(+1.52%) |
May 12, 2016 | 1.930 | 1.930 | 1.920 | 1.920 | 529 | -0.03(-1.54%) |
May 10, 2016 | 1.890 | 1.950 | 1.950 | 1.950 | 6,500 | -0.02(-1.02%) |
May 09, 2016 | 1.950 | 1.970 | 1.880 | 1.970 | 2,763 | +0.00(+0.00%) |
May 06, 2016 | 1.958 | 1.980 | 1.950 | 1.970 | 2,791 | -0.01(-0.51%) |
May 05, 2016 | 1.980 | 1.980 | 1.950 | 1.980 | 5,742 | +0.00(+0.08%) |
May 04, 2016 | 1.954 | 2.000 | 1.800 | 1.978 | 8,415 | -0.02(-1.08%) |
May 03, 2016 | 1.990 | 2.000 | 1.990 | 2.000 | 750 | +0.04(+2.04%) |
May 02, 2016 | 2.000 | 2.000 | 1.960 | 1.960 | 6,468 | -0.04(-2.00%) |
Apr 29, 2016 | 2.000 | 2.000 | 1.960 | 2.000 | 2,151 | +0.02(+1.01%) |
Apr 28, 2016 | 2.000 | 2.000 | 1.960 | 1.980 | 7,415 | +0.02(+1.02%) |
Apr 27, 2016 | 2.000 | 2.000 | 1.960 | 1.960 | 5,237 | -0.04(-2.00%) |
Apr 26, 2016 | 1.910 | 2.000 | 1.910 | 2.000 | 19,598 | +0.00(+0.00%) |
Apr 25, 2016 | 1.900 | 2.000 | 1.850 | 2.000 | 28,580 | +0.00(+0.00%) |
Apr 22, 2016 | 2.000 | 2.000 | 1.990 | 2.000 | 5,414 | +0.00(+0.00%) |
Apr 21, 2016 | 1.970 | 2.000 | 1.895 | 2.000 | 20,988 | +0.05(+2.56%) |
Apr 20, 2016 | 1.940 | 1.950 | 1.940 | 1.950 | 972 | +0.00(+0.11%) |
Apr 19, 2016 | 1.940 | 1.950 | 1.940 | 1.948 | 2,443 | +0.04(+1.98%) |
Apr 18, 2016 | 1.920 | 1.950 | 1.910 | 1.910 | 4,637 | +0.04(+2.14%) |
Apr 15, 2016 | 1.920 | 1.920 | 1.870 | 1.870 | 8,396 | -0.08(-4.10%) |
Apr 14, 2016 | 1.950 | 1.950 | 1.931 | 1.950 | 2,118 | +0.00(+0.00%) |
Apr 13, 2016 | 1.880 | 1.950 | 1.880 | 1.950 | 2,729 | +0.04(+2.10%) |
Apr 12, 2016 | 1.940 | 1.940 | 1.910 | 1.910 | 632 | -0.03(-1.55%) |
Apr 11, 2016 | 1.940 | 1.940 | 1.915 | 1.940 | 1,187 | +0.00(+0.00%) |
Apr 08, 2016 | 1.910 | 1.940 | 1.910 | 1.940 | 13,650 | +0.03(+1.57%) |
Apr 07, 2016 | 1.850 | 1.920 | 1.850 | 1.910 | 3,577 | +0.01(+0.53%) |
Apr 06, 2016 | 1.931 | 1.950 | 1.900 | 1.900 | 5,697 | -0.04(-2.06%) |
Apr 05, 2016 | 1.920 | 1.940 | 1.910 | 1.940 | 3,985 | -0.01(-0.51%) |
Apr 04, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 392 | +0.01(+0.52%) |
Apr 01, 2016 | 1.950 | 1.950 | 1.940 | 1.940 | 6,871 | +0.01(+0.54%) |
Mar 31, 2016 | 1.920 | 1.940 | 1.850 | 1.929 | 8,277 | +0.07(+3.74%) |
Mar 30, 2016 | 1.950 | 1.950 | 1.775 | 1.860 | 18,349 | +0.01(+0.54%) |
Mar 29, 2016 | 1.900 | 1.950 | 1.850 | 1.850 | 6,456 | -0.12(-5.91%) |
Mar 28, 2016 | 1.985 | 1.985 | 1.810 | 1.966 | 13,551 | -0.00(-0.19%) |
Mar 24, 2016 | 1.940 | 1.970 | 1.970 | 1.970 | 11,600 | +0.03(+1.55%) |
Mar 23, 2016 | 1.960 | 1.960 | 1.920 | 1.940 | 4,166 | -0.02(-1.02%) |
Mar 22, 2016 | 1.900 | 1.970 | 1.878 | 1.960 | 11,847 | -0.01(-0.50%) |
Mar 21, 2016 | 1.910 | 1.970 | 1.875 | 1.970 | 6,144 | +0.12(+6.48%) |
Mar 18, 2016 | 1.850 | 1.880 | 1.840 | 1.850 | 17,731 | +0.00(+0.00%) |
Mar 17, 2016 | 1.850 | 1.850 | 1.830 | 1.850 | 5,648 | +0.00(+0.00%) |
Mar 16, 2016 | 1.850 | 1.850 | 1.810 | 1.850 | 10,545 | +0.00(+0.00%) |
Mar 15, 2016 | 1.850 | 1.850 | 1.811 | 1.850 | 7,156 | +0.05(+2.78%) |
Mar 14, 2016 | 1.820 | 1.920 | 1.755 | 1.800 | 51,502 | +0.15(+9.09%) |
Mar 11, 2016 | 1.660 | 1.700 | 1.607 | 1.650 | 43,501 | -0.05(-2.94%) |
Mar 10, 2016 | 1.580 | 1.700 | 1.480 | 1.700 | 1,591 | +0.00(+0.00%) |
Mar 09, 2016 | 1.500 | 1.700 | 1.500 | 1.700 | 10,338 | +0.16(+10.39%) |
Mar 08, 2016 | 1.468 | 1.540 | 1.468 | 1.540 | 6,947 | -0.00(-0.01%) |
Mar 07, 2016 | 1.530 | 1.540 | 1.520 | 1.540 | 4,591 | +0.02(+1.32%) |
Mar 04, 2016 | 1.530 | 1.540 | 1.520 | 1.520 | 900 | -0.03(-1.94%) |
Mar 03, 2016 | 1.540 | 1.550 | 1.470 | 1.550 | 484 | +0.00(+0.00%) |
Mar 02, 2016 | 1.490 | 1.550 | 1.460 | 1.550 | 14,576 | -0.02(-1.27%) |